Closing price on 12/2/2022
|
|
Open |
75.60 |
High |
75.60 |
Low |
75.60 |
Volume |
0 |
Split-adjusted Price |
69.15 |
|
|
CLM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/2/2022
|
0.00 / 0.00%
|
75.60
|
75.60
|
75.60
|
75.60
|
75.60
|
69.15
|
0
|
|
12/1/2022
|
+6.80 / +9.88%
|
75.60
|
75.60
|
75.60
|
75.60
|
75.60
|
69.15
|
200
|
|
11/30/2022
|
+4.80 / +7.50%
|
58.60
|
68.80
|
58.60
|
68.80
|
66.96
|
62.93
|
1,400
|
|
11/29/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
58.54
|
100
|
|
11/28/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
58.54
|
0
|
|
11/25/2022
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
58.54
|
0
|
|
11/24/2022
|
-0.80 / -1.23%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
58.54
|
100
|
|
11/23/2022
|
0.00 / 0.00%
|
64.80
|
64.80
|
64.80
|
64.80
|
64.80
|
59.27
|
0
|
|
11/22/2022
|
0.00 / 0.00%
|
64.80
|
64.80
|
64.80
|
64.80
|
64.80
|
59.27
|
0
|
|
11/21/2022
|
-7.20 / -10.00%
|
65.00
|
65.00
|
64.80
|
64.80
|
64.83
|
59.27
|
600
|
|
11/18/2022
|
0.00 / 0.00%
|
64.80
|
72.00
|
64.80
|
72.00
|
66.60
|
65.86
|
800
|
|
11/17/2022
|
-1.50 / -2.04%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
65.86
|
100
|
|
11/16/2022
|
0.00 / 0.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
67.23
|
0
|
|
11/15/2022
|
-0.50 / -0.68%
|
66.60
|
73.50
|
66.60
|
73.50
|
67.75
|
67.23
|
600
|
|
11/14/2022
|
-0.60 / -0.80%
|
67.20
|
74.00
|
67.20
|
74.00
|
67.67
|
67.69
|
2,000
|
|
11/11/2022
|
0.00 / 0.00%
|
74.60
|
74.60
|
74.60
|
74.60
|
74.60
|
68.24
|
0
|
|
11/10/2022
|
0.00 / 0.00%
|
74.60
|
74.60
|
74.60
|
74.60
|
74.60
|
68.24
|
0
|
|
11/9/2022
|
+6.70 / +9.87%
|
61.20
|
74.60
|
61.20
|
74.60
|
70.08
|
68.24
|
600
|
|
11/8/2022
|
-1.90 / -2.72%
|
63.10
|
67.90
|
62.90
|
67.90
|
63.33
|
62.11
|
1,200
|
|
11/7/2022
|
+1.50 / +2.20%
|
62.10
|
69.80
|
61.50
|
69.80
|
62.40
|
63.85
|
2,400
|
|
11/4/2022
|
+3.50 / +5.40%
|
62.00
|
68.30
|
62.00
|
68.30
|
65.15
|
62.47
|
200
|
|
11/3/2022
|
-7.20 / -10.00%
|
65.20
|
65.20
|
64.80
|
64.80
|
64.87
|
59.27
|
1,200
|
|
11/2/2022
|
+0.10 / +0.14%
|
65.00
|
72.00
|
64.80
|
72.00
|
66.28
|
65.86
|
1,000
|
|
11/1/2022
|
0.00 / 0.00%
|
65.10
|
71.90
|
64.90
|
71.90
|
65.81
|
65.77
|
800
|
|
10/31/2022
|
0.00 / 0.00%
|
71.90
|
71.90
|
71.90
|
71.90
|
71.90
|
65.77
|
0
|
|
10/28/2022
|
0.00 / 0.00%
|
65.10
|
72.00
|
65.10
|
71.90
|
66.62
|
65.77
|
1,000
|
|
10/27/2022
|
+1.90 / +2.71%
|
63.00
|
71.90
|
63.00
|
71.90
|
65.65
|
65.77
|
1,600
|
|
10/26/2022
|
+3.50 / +5.26%
|
60.00
|
70.00
|
60.00
|
70.00
|
66.67
|
64.03
|
300
|
|
10/25/2022
|
-7.30 / -9.89%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
60.83
|
1,300
|
|
10/24/2022
|
-8.20 / -10.00%
|
73.80
|
74.00
|
73.80
|
73.80
|
73.82
|
67.51
|
1,900
|
|
|